INVISIO AB(SE:IVSO)
kr 206.00+1.00 (+0.49%)
SE:IVSO
INVISIO AB historical prices
kr 206.00
At close:+1.00 (+0.49%)
Want to see SE:IVSO full AI Analyst Report?
INVISIO AB (IVSO) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 205.00 | 207.00 | 201.60 | 206.00 | 206.00 | +0.49% | 96,266 | 1.02 |
| Nov 12, 2026 | 209.20 | 210.40 | 200.40 | 205.00 | 205.00 | -1.73% | 93,035 | 0.99 |
| Nov 11, 2026 | 218.20 | 219.80 | 208.00 | 208.60 | 208.60 | -4.57% | 126,153 | 1.34 |
| Nov 10, 2026 | 217.20 | 224.80 | 217.20 | 218.60 | 218.60 | +2.63% | 71,501 | 0.76 |
| Nov 09, 2026 | 213.40 | 217.40 | 213.00 | 216.80 | 216.80 | +1.78% | 60,888 | 0.65 |
| Nov 06, 2026 | 211.00 | 216.00 | 210.00 | 213.00 | 213.00 | +0.47% | 79,509 | 0.85 |
| Nov 05, 2026 | 214.00 | 224.40 | 212.00 | 212.00 | 212.00 | -0.75% | 447,888 | 5.11 |
| Nov 04, 2026 | 213.80 | 215.40 | 210.00 | 213.60 | 213.60 | +0.09% | 186,839 | 2.17 |
| Nov 03, 2026 | 215.20 | 220.40 | 211.40 | 213.40 | 213.40 | -2.20% | 95,021 | 1.10 |
| Nov 02, 2026 | 222.80 | 227.80 | 214.00 | 218.20 | 218.20 | -3.11% | 249,881 | 2.99 |
| Oct 30, 2026 | 257.00 | 257.00 | 219.00 | 225.20 | 225.20 | -12.10% | 397,308 | 5.03 |
| Oct 29, 2026 | 242.00 | 256.40 | 241.20 | 256.20 | 256.20 | +6.13% | 225,042 | 2.95 |
| Oct 28, 2026 | 238.20 | 242.00 | 236.80 | 241.40 | 241.40 | +1.34% | 55,388 | 0.73 |
| Oct 27, 2026 | 246.20 | 246.20 | 237.20 | 238.20 | 238.20 | -3.25% | 47,585 | 0.63 |
| Oct 26, 2026 | 244.60 | 248.40 | 242.20 | 246.20 | 246.20 | +0.33% | 197,909 | 2.69 |
| Oct 23, 2026 | 249.00 | 249.60 | 243.60 | 245.40 | 245.40 | -1.05% | 36,094 | 0.49 |
| Oct 22, 2026 | 251.40 | 253.60 | 246.80 | 248.00 | 248.00 | -1.35% | 109,570 | 1.50 |
| Oct 21, 2026 | 244.80 | 252.40 | 240.20 | 251.40 | 251.40 | +2.20% | 39,983 | 0.55 |
| Oct 20, 2026 | 251.00 | 251.00 | 242.20 | 246.00 | 246.00 | -1.99% | 58,762 | 0.80 |
| Oct 19, 2026 | 259.00 | 259.00 | 249.00 | 251.00 | 251.00 | -3.09% | 55,356 | 0.75 |
| Oct 16, 2026 | 255.00 | 261.60 | 255.00 | 259.00 | 259.00 | +2.45% | 73,259 | 0.99 |
| Oct 15, 2026 | 250.00 | 254.40 | 245.60 | 252.80 | 252.80 | +1.20% | 103,778 | 1.37 |
| Oct 14, 2026 | 241.60 | 252.00 | 241.60 | 249.80 | 249.80 | +3.65% | 35,487 | 0.46 |
| Oct 13, 2026 | 241.40 | 249.00 | 238.60 | 241.00 | 241.00 | -0.17% | 49,065 | 0.63 |
| Oct 12, 2026 | 237.60 | 243.00 | 237.60 | 241.40 | 241.40 | +1.68% | 77,855 | 1.00 |
| Oct 09, 2026 | 236.20 | 241.60 | 235.80 | 237.40 | 237.40 | +0.51% | 77,393 | 1.01 |
| Oct 08, 2026 | 237.80 | 240.40 | 231.80 | 236.20 | 236.20 | -0.76% | 56,949 | 0.74 |
| Oct 07, 2026 | 249.20 | 249.20 | 238.00 | 238.00 | 238.00 | -4.26% | 72,262 | 0.95 |
| Oct 06, 2026 | 250.60 | 253.20 | 247.60 | 248.60 | 248.60 | -0.88% | 45,598 | 0.60 |
| Oct 05, 2026 | 248.00 | 251.40 | 245.60 | 250.80 | 250.80 | +1.05% | 29,613 | 0.39 |
| Oct 02, 2026 | 241.40 | 248.80 | 238.00 | 248.20 | 248.20 | +2.56% | 89,114 | 1.17 |
| Oct 01, 2026 | 249.80 | 249.80 | 238.40 | 242.00 | 242.00 | -0.08% | 47,341 | 0.62 |
| Sep 30, 2026 | 247.20 | 249.00 | 241.20 | 242.20 | 242.20 | -1.86% | 64,438 | 0.85 |
| Sep 29, 2026 | 227.80 | 251.60 | 226.60 | 246.80 | 246.80 | +8.25% | 136,975 | 1.79 |
| Sep 28, 2026 | 231.80 | 233.80 | 227.20 | 228.00 | 228.00 | -1.64% | 59,777 | 0.78 |
| Sep 25, 2026 | 228.20 | 233.40 | 228.00 | 231.80 | 231.80 | +0.96% | 39,560 | 0.51 |
| Sep 24, 2026 | 233.80 | 233.80 | 228.00 | 229.60 | 229.60 | -1.80% | 49,334 | 0.63 |
| Sep 23, 2026 | 234.60 | 238.20 | 230.00 | 233.80 | 233.80 | -0.51% | 55,473 | 0.70 |
| Sep 22, 2026 | 233.60 | 242.20 | 232.60 | 235.00 | 235.00 | +1.12% | 76,528 | 0.97 |
| Sep 21, 2026 | 228.80 | 232.80 | 228.60 | 232.40 | 232.40 | +1.57% | 35,124 | 0.43 |
| Sep 18, 2026 | 237.20 | 239.00 | 228.80 | 228.80 | 228.80 | -3.38% | 120,071 | 1.44 |
| Sep 17, 2026 | 229.40 | 238.00 | 229.40 | 236.80 | 236.80 | +3.59% | 55,499 | 0.65 |
| Sep 16, 2026 | 222.00 | 228.60 | 221.00 | 228.60 | 228.60 | +1.06% | 44,268 | 0.52 |
| Sep 15, 2026 | 223.40 | 228.00 | 222.20 | 226.20 | 226.20 | +0.62% | 48,112 | 0.55 |
| Sep 14, 2026 | 231.20 | 233.00 | 223.60 | 224.80 | 224.80 | -1.83% | 63,139 | 0.69 |
| Sep 11, 2026 | 235.60 | 235.60 | 226.00 | 229.00 | 229.00 | -2.14% | 95,273 | 1.05 |
| Sep 10, 2026 | 235.20 | 236.80 | 231.20 | 234.00 | 234.00 | 0.00% | 33,966 | 0.37 |
| Sep 09, 2026 | 233.20 | 235.20 | 229.80 | 234.00 | 234.00 | +0.09% | 65,074 | 0.70 |
| Sep 08, 2026 | 231.60 | 236.60 | 228.80 | 233.80 | 233.80 | +1.65% | 85,039 | 0.92 |
| Sep 07, 2026 | 236.20 | 243.00 | 230.00 | 230.00 | 230.00 | -2.62% | 95,382 | 1.03 |
